Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1978-10-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $51.36 | $57.32 | 3,736,284 | — | — |
| 2016-12-29 | $51.72 | $57.73 | 4,324,226 | — | — |
| 2016-12-28 | $52.31 | $58.38 | 4,163,481 | — | — |
| 2016-12-27 | $53.04 | $58.77 | 2,781,608 | — | — |
| 2016-12-23 | $53.17 | $58.92 | 2,986,143 | — | — |
| 2016-12-22 | $53.05 | $58.79 | 7,221,728 | — | — |
| 2016-12-21 | $52.32 | $57.98 | 3,619,728 | — | — |
| 2016-12-20 | $52.12 | $57.75 | 5,669,849 | — | — |
| 2016-12-19 | $51.67 | $57.26 | 3,372,989 | — | — |
| 2016-12-16 | $50.78 | $56.27 | 6,418,931 | — | — |
| 2016-12-15 | $51.32 | $56.86 | 3,709,824 | — | — |
| 2016-12-14 | $50.77 | $56.26 | 3,384,499 | — | — |
| 2016-12-13 | $51.32 | $56.87 | 4,696,915 | — | — |
| 2016-12-12 | $50.11 | $55.52 | 4,812,677 | — | — |
| 2016-12-09 | $51.18 | $56.71 | 4,102,226 | — | — |
| 2016-12-08 | $51.59 | $57.16 | 6,312,165 | — | — |
| 2016-12-07 | $52.27 | $57.92 | 20,473,425 | — | — |
| 2016-12-06 | $48.26 | $53.48 | 6,680,489 | — | — |
| 2016-12-05 | $46.93 | $52.00 | 9,083,189 | — | — |
| 2016-12-02 | $47.88 | $53.06 | 4,626,399 | — | — |
| 2016-12-01 | $46.57 | $51.60 | 7,287,613 | — | — |
| 2016-11-30 | $48.12 | $53.32 | 7,121,709 | — | — |
| 2016-11-29 | $47.37 | $52.49 | 6,685,119 | — | — |
| 2016-11-28 | $47.07 | $52.16 | 6,253,424 | — | — |
| 2016-11-25 | $46.55 | $51.59 | 1,740,274 | — | — |
| 2016-11-23 | $46.14 | $51.13 | 2,912,717 | — | — |
| 2016-11-22 | $46.25 | $51.25 | 3,567,205 | — | — |
| 2016-11-21 | $46.24 | $51.23 | 5,142,766 | — | — |
| 2016-11-18 | $46.05 | $51.03 | 6,399,748 | — | — |
| 2016-11-17 | $44.44 | $49.25 | 8,752,968 | — | — |
| 2016-11-16 | $45.00 | $49.86 | 3,917,668 | — | — |
| 2016-11-15 | $45.13 | $50.01 | 5,355,107 | — | — |
| 2016-11-14 | $44.96 | $49.82 | 5,841,839 | — | — |
| 2016-11-11 | $44.51 | $49.32 | 8,229,060 | — | — |
| 2016-11-10 | $42.96 | $47.61 | 6,424,885 | — | — |
| 2016-11-09 | $43.45 | $48.14 | 7,698,934 | — | — |
| 2016-11-08 | $43.28 | $47.96 | 3,935,793 | — | — |
| 2016-11-07 | $43.59 | $48.30 | 5,957,469 | — | — |
| 2016-11-04 | $41.59 | $46.08 | 3,579,509 | — | — |
| 2016-11-03 | $41.68 | $46.18 | 4,223,810 | — | — |
| 2016-11-02 | $41.72 | $46.23 | 5,578,033 | — | — |
| 2016-11-01 | $43.27 | $47.94 | 5,055,315 | — | — |
| 2016-10-31 | $44.17 | $48.95 | 4,449,514 | — | — |
| 2016-10-28 | $44.75 | $49.59 | 6,297,745 | — | — |
| 2016-10-27 | $45.03 | $49.90 | 19,958,117 | — | — |
| 2016-10-26 | $42.72 | $47.34 | 11,676,798 | — | — |
| 2016-10-25 | $40.54 | $44.92 | 4,412,470 | — | — |
| 2016-10-24 | $40.45 | $44.83 | 4,177,108 | — | — |
| 2016-10-21 | $40.11 | $44.45 | 3,656,640 | — | — |
| 2016-10-20 | $40.71 | $45.11 | 2,930,710 | — | — |
| 2016-10-19 | $40.51 | $44.89 | 4,902,244 | — | — |
| 2016-10-18 | $40.81 | $45.22 | 4,145,885 | — | — |
| 2016-10-17 | $40.20 | $44.54 | 8,723,201 | — | — |
| 2016-10-14 | $41.45 | $45.93 | 5,070,927 | — | — |
| 2016-10-13 | $41.78 | $46.30 | 6,585,894 | — | — |
| 2016-10-12 | $42.65 | $47.26 | 5,678,978 | — | — |
| 2016-10-11 | $42.80 | $47.42 | 8,451,059 | — | — |
| 2016-10-10 | $44.79 | $49.63 | 4,976,332 | — | — |
| 2016-10-07 | $44.35 | $49.14 | 4,652,991 | — | — |
| 2016-10-06 | $43.88 | $48.62 | 6,568,166 | — | — |
| 2016-10-05 | $44.78 | $49.62 | 5,876,766 | — | — |
| 2016-10-04 | $44.36 | $49.16 | 6,087,388 | — | — |
| 2016-10-03 | $44.49 | $49.30 | 6,831,840 | — | — |
| 2016-09-30 | $44.20 | $48.97 | 5,816,966 | — | — |
| 2016-09-29 | $44.04 | $48.80 | 7,100,012 | — | — |
| 2016-09-28 | $43.85 | $48.59 | 6,453,462 | — | — |
| 2016-09-27 | $44.49 | $48.88 | 10,494,698 | — | — |
| 2016-09-26 | $43.09 | $47.34 | 7,807,685 | — | — |
| 2016-09-23 | $42.28 | $46.45 | 5,269,112 | — | — |
| 2016-09-22 | $42.38 | $46.56 | 6,037,775 | — | — |
| 2016-09-21 | $42.43 | $46.61 | 5,553,160 | — | — |
| 2016-09-20 | $41.13 | $45.19 | 4,040,574 | — | — |
| 2016-09-19 | $41.29 | $45.37 | 6,276,180 | — | — |
| 2016-09-16 | $41.53 | $45.62 | 12,578,952 | — | — |
| 2016-09-15 | $40.27 | $44.25 | 5,261,968 | — | — |
| 2016-09-14 | $39.30 | $43.18 | 5,099,239 | — | — |
| 2016-09-13 | $39.58 | $43.49 | 7,321,482 | — | — |
| 2016-09-12 | $39.54 | $43.44 | 8,645,144 | — | — |
| 2016-09-09 | $38.99 | $42.84 | 7,983,379 | — | — |
| 2016-09-08 | $40.42 | $44.40 | 9,421,612 | — | — |
| 2016-09-07 | $40.29 | $44.26 | 24,617,193 | — | — |
| 2016-09-06 | $35.94 | $39.49 | 5,972,154 | — | — |
| 2016-09-02 | $35.50 | $39.01 | 3,731,654 | — | — |
| 2016-09-01 | $35.01 | $38.47 | 3,988,977 | — | — |
| 2016-08-31 | $35.28 | $38.76 | 4,414,190 | — | — |
| 2016-08-30 | $35.60 | $39.11 | 3,267,413 | — | — |
| 2016-08-29 | $35.59 | $39.10 | 3,714,323 | — | — |
| 2016-08-26 | $35.47 | $38.97 | 4,449,646 | — | — |
| 2016-08-25 | $35.10 | $38.57 | 5,455,787 | — | — |
| 2016-08-24 | $34.32 | $37.71 | 3,648,569 | — | — |
| 2016-08-23 | $35.15 | $38.62 | 4,194,836 | — | — |
| 2016-08-22 | $34.88 | $38.32 | 3,892,928 | — | — |
| 2016-08-19 | $35.22 | $38.70 | 5,169,358 | — | — |
| 2016-08-18 | $34.63 | $38.04 | 4,897,614 | — | — |
| 2016-08-17 | $33.81 | $37.15 | 6,257,922 | — | — |
| 2016-08-16 | $34.60 | $38.02 | 4,296,972 | — | — |
| 2016-08-15 | $34.65 | $38.07 | 5,733,485 | — | — |
| 2016-08-12 | $33.49 | $36.80 | 3,629,651 | — | — |
| 2016-08-11 | $33.17 | $36.45 | 5,014,302 | — | — |
| 2016-08-10 | $32.63 | $35.85 | 7,986,422 | — | — |
| 2016-08-09 | $34.23 | $37.60 | 3,949,817 | — | — |
| 2016-08-08 | $34.28 | $37.66 | 5,586,764 | — | — |
| 2016-08-05 | $34.33 | $37.72 | 5,627,777 | — | — |
| 2016-08-04 | $33.48 | $36.79 | 5,555,674 | — | — |
| 2016-08-03 | $33.85 | $37.19 | 7,550,890 | — | — |
| 2016-08-02 | $34.05 | $37.41 | 11,383,357 | — | — |
| 2016-08-01 | $34.82 | $38.26 | 10,556,349 | — | — |
| 2016-07-29 | $35.91 | $39.45 | 23,362,857 | — | — |
| 2016-07-28 | $40.59 | $44.60 | 6,684,061 | — | — |
| 2016-07-27 | $40.39 | $44.38 | 4,796,801 | — | — |
| 2016-07-26 | $40.62 | $44.63 | 6,722,957 | — | — |
| 2016-07-25 | $39.36 | $43.24 | 3,894,383 | — | — |
| 2016-07-22 | $39.61 | $43.52 | 4,396,726 | — | — |
| 2016-07-21 | $39.04 | $42.89 | 4,157,263 | — | — |
| 2016-07-20 | $39.21 | $43.08 | 5,524,583 | — | — |
| 2016-07-19 | $38.70 | $42.52 | 5,050,023 | — | — |
| 2016-07-18 | $39.40 | $43.28 | 3,907,481 | — | — |
| 2016-07-15 | $39.05 | $42.90 | 4,149,325 | — | — |
| 2016-07-14 | $39.12 | $42.98 | 4,791,774 | — | — |
| 2016-07-13 | $39.31 | $43.19 | 5,299,012 | — | — |
| 2016-07-12 | $39.18 | $43.05 | 10,648,562 | — | — |
| 2016-07-11 | $37.40 | $41.09 | 7,337,623 | — | — |
| 2016-07-08 | $37.30 | $40.98 | 9,614,506 | — | — |
| 2016-07-07 | $36.02 | $39.58 | 10,361,471 | — | — |
| 2016-07-06 | $34.36 | $37.75 | 5,647,358 | — | — |
| 2016-07-05 | $33.80 | $37.14 | 7,578,409 | — | — |
| 2016-07-01 | $35.12 | $38.59 | 6,305,153 | — | — |
| 2016-06-30 | $35.72 | $39.25 | 8,257,505 | — | — |
| 2016-06-29 | $34.47 | $37.87 | 9,781,601 | — | — |
| 2016-06-28 | $33.34 | $36.22 | 13,516,297 | — | — |
| 2016-06-27 | $31.88 | $34.63 | 14,296,470 | — | — |
| 2016-06-24 | $36.16 | $39.28 | 9,897,098 | — | — |
| 2016-06-23 | $38.41 | $41.72 | 9,399,121 | — | — |
| 2016-06-22 | $36.55 | $39.70 | 5,669,849 | — | — |
| 2016-06-21 | $36.94 | $40.12 | 7,663,081 | — | — |
| 2016-06-20 | $35.99 | $39.09 | 6,177,219 | — | — |
| 2016-06-17 | $35.22 | $38.25 | 6,628,627 | — | — |
| 2016-06-16 | $35.09 | $38.11 | 4,349,363 | — | — |
| 2016-06-15 | $34.97 | $37.98 | 4,634,469 | — | — |
| 2016-06-14 | $35.07 | $38.10 | 7,230,327 | — | — |
| 2016-06-13 | $34.98 | $38.00 | 6,073,893 | — | — |
| 2016-06-10 | $35.41 | $38.47 | 7,774,874 | — | — |
| 2016-06-09 | $36.41 | $39.55 | 7,712,693 | — | — |
| 2016-06-08 | $37.23 | $40.44 | 6,743,331 | — | — |
| 2016-06-07 | $37.60 | $40.84 | 9,189,161 | — | — |
| 2016-06-06 | $36.30 | $39.43 | 7,649,586 | — | — |
| 2016-06-03 | $36.11 | $39.22 | 6,538,134 | — | — |
| 2016-06-02 | $36.57 | $39.72 | 10,050,963 | — | — |
| 2016-06-01 | $36.00 | $39.11 | 8,710,235 | — | — |
| 2016-05-31 | $35.18 | $38.21 | 10,449,451 | — | — |
| 2016-05-27 | $34.01 | $36.94 | 10,619,324 | — | — |
| 2016-05-26 | $33.54 | $36.44 | 10,772,131 | — | — |
| 2016-05-25 | $33.37 | $36.25 | 11,191,654 | — | — |
| 2016-05-24 | $31.96 | $34.71 | 9,475,194 | — | — |
| 2016-05-23 | $30.58 | $33.22 | 6,596,081 | — | — |
| 2016-05-20 | $29.90 | $32.48 | 8,039,210 | — | — |
| 2016-05-19 | $29.00 | $31.50 | 6,784,873 | — | — |
| 2016-05-18 | $29.07 | $31.58 | 9,803,165 | — | — |
| 2016-05-17 | $27.78 | $30.17 | 8,978,275 | — | — |
| 2016-05-16 | $26.89 | $29.20 | 8,760,377 | — | — |
| 2016-05-13 | $26.79 | $29.10 | 11,661,716 | — | — |
| 2016-05-12 | $27.48 | $29.85 | 10,011,141 | — | — |
| 2016-05-11 | $27.77 | $30.16 | 10,132,196 | — | — |
| 2016-05-10 | $29.00 | $31.50 | 14,236,538 | — | — |
| 2016-05-09 | $27.94 | $30.35 | 5,947,547 | — | — |
| 2016-05-06 | $28.17 | $30.60 | 11,076,288 | — | — |
| 2016-05-05 | $28.82 | $31.31 | 9,641,098 | — | — |
| 2016-05-04 | $29.93 | $32.51 | 13,391,803 | — | — |
| 2016-05-03 | $29.75 | $32.32 | 11,898,401 | — | — |
| 2016-05-02 | $30.88 | $33.54 | 11,102,351 | — | — |
| 2016-04-29 | $30.89 | $33.56 | 25,640,269 | — | — |
| 2016-04-28 | $34.81 | $37.82 | 9,574,022 | — | — |
| 2016-04-27 | $34.83 | $37.83 | 8,220,990 | — | — |
| 2016-04-26 | $33.67 | $36.57 | 5,388,447 | — | — |
| 2016-04-25 | $32.76 | $35.58 | 5,181,000 | — | — |
| 2016-04-22 | $33.00 | $35.85 | 5,873,988 | — | — |
| 2016-04-21 | $32.77 | $35.59 | 5,947,150 | — | — |
| 2016-04-20 | $32.71 | $35.53 | 8,599,765 | — | — |
| 2016-04-19 | $31.23 | $33.93 | 7,130,838 | — | — |
| 2016-04-18 | $31.01 | $33.69 | 5,895,420 | — | — |
| 2016-04-15 | $30.60 | $33.24 | 10,729,133 | — | — |
| 2016-04-14 | $31.61 | $34.34 | 19,425,344 | — | — |
| 2016-04-13 | $33.86 | $36.78 | 6,214,528 | — | — |
| 2016-04-12 | $33.24 | $36.10 | 5,546,016 | — | — |
| 2016-04-11 | $33.43 | $36.31 | 6,638,814 | — | — |
| 2016-04-08 | $32.58 | $35.39 | 6,325,792 | — | — |
| 2016-04-07 | $32.69 | $35.51 | 10,014,713 | — | — |
| 2016-04-06 | $33.80 | $36.72 | 8,641,439 | — | — |
| 2016-04-05 | $33.36 | $36.23 | 8,019,497 | — | — |
| 2016-04-04 | $34.97 | $37.99 | 4,701,545 | — | — |
| 2016-04-01 | $35.22 | $38.26 | 5,302,452 | — | — |
| 2016-03-31 | $35.71 | $38.79 | 6,882,378 | — | — |
| 2016-03-30 | $34.88 | $37.88 | 12,943,306 | — | — |
| 2016-03-29 | $36.52 | $39.26 | 6,417,344 | — | — |
| 2016-03-28 | $36.34 | $39.07 | 5,632,143 | — | — |
| 2016-03-24 | $36.37 | $39.10 | 7,849,227 | — | — |
| 2016-03-23 | $36.83 | $39.59 | 8,703,752 | — | — |
| 2016-03-22 | $38.81 | $41.72 | 9,186,118 | — | — |
| 2016-03-21 | $37.26 | $40.05 | 5,422,845 | — | — |
| 2016-03-18 | $37.05 | $39.83 | 15,581,897 | — | — |
| 2016-03-17 | $34.77 | $37.38 | 5,590,866 | — | — |
| 2016-03-16 | $34.87 | $37.48 | 6,602,961 | — | — |
| 2016-03-15 | $34.47 | $37.06 | 7,076,992 | — | — |
| 2016-03-14 | $36.42 | $39.16 | 5,765,634 | — | — |
| 2016-03-11 | $37.70 | $40.53 | 6,858,035 | — | — |
| 2016-03-10 | $36.20 | $38.91 | 6,141,366 | — | — |
| 2016-03-09 | $35.86 | $38.55 | 6,340,478 | — | — |
| 2016-03-08 | $35.10 | $37.73 | 9,064,270 | — | — |
| 2016-03-07 | $37.85 | $40.68 | 8,159,867 | — | — |
| 2016-03-04 | $36.93 | $39.70 | 6,640,666 | — | — |
| 2016-03-03 | $36.78 | $39.54 | 5,828,080 | — | — |
| 2016-03-02 | $35.79 | $38.47 | 7,605,001 | — | — |
| 2016-03-01 | $34.85 | $37.46 | 9,217,076 | — | — |
| 2016-02-29 | $32.90 | $35.37 | 7,216,568 | — | — |
| 2016-02-26 | $33.17 | $35.66 | 4,481,266 | — | — |
| 2016-02-25 | $33.25 | $35.74 | 6,358,603 | — | — |
| 2016-02-24 | $33.20 | $35.69 | 7,297,800 | — | — |
| 2016-02-23 | $32.33 | $34.75 | 11,152,625 | — | — |
| 2016-02-22 | $34.85 | $37.46 | 5,627,513 | — | — |
| 2016-02-19 | $33.35 | $35.85 | 5,237,096 | — | — |
| 2016-02-18 | $33.57 | $36.08 | 6,093,738 | — | — |
| 2016-02-17 | $32.72 | $35.17 | 5,980,225 | — | — |
| 2016-02-16 | $32.34 | $34.76 | 5,553,160 | — | — |
| 2016-02-12 | $31.05 | $33.38 | 5,051,743 | — | — |
| 2016-02-11 | $30.31 | $32.58 | 6,486,801 | — | — |
| 2016-02-10 | $30.41 | $32.69 | 5,965,275 | — | — |
| 2016-02-09 | $30.37 | $32.65 | 8,664,724 | — | — |
| 2016-02-08 | $31.68 | $34.05 | 9,787,157 | — | — |
| 2016-02-05 | $34.66 | $37.26 | 6,925,244 | — | — |
| 2016-02-04 | $37.14 | $39.93 | 8,439,946 | — | — |
| 2016-02-03 | $36.31 | $39.03 | 5,388,447 | — | — |
| 2016-02-02 | $35.44 | $38.10 | 4,844,032 | — | — |
| 2016-02-01 | $37.18 | $39.97 | 8,492,602 | — | — |
| 2016-01-29 | $36.27 | $38.99 | 14,638,863 | — | — |
| 2016-01-28 | $34.54 | $37.13 | 8,553,857 | — | — |
| 2016-01-27 | $33.01 | $35.48 | 7,972,530 | — | — |
| 2016-01-26 | $34.27 | $36.84 | 10,445,085 | — | — |
| 2016-01-25 | $32.10 | $34.51 | 7,232,973 | — | — |
| 2016-01-22 | $33.82 | $36.36 | 7,327,965 | — | — |
| 2016-01-21 | $33.21 | $35.70 | 9,651,550 | — | — |
| 2016-01-20 | $34.61 | $37.21 | 8,444,048 | — | — |
| 2016-01-19 | $35.11 | $37.74 | 6,141,498 | — | — |
| 2016-01-15 | $35.71 | $38.38 | 9,490,937 | — | — |
| 2016-01-14 | $37.23 | $40.02 | 7,948,319 | — | — |
| 2016-01-13 | $37.79 | $40.62 | 9,727,887 | — | — |
| 2016-01-12 | $39.58 | $42.54 | 6,902,091 | — | — |
| 2016-01-11 | $39.91 | $42.90 | 7,249,379 | — | — |
| 2016-01-08 | $41.87 | $45.01 | 5,066,296 | — | — |
| 2016-01-07 | $43.71 | $46.99 | 4,009,748 | — | — |
| 2016-01-06 | $44.44 | $47.78 | 3,851,121 | — | — |
| 2016-01-05 | $45.46 | $48.87 | 2,068,114 | — | — |
| 2016-01-04 | $45.65 | $49.08 | 4,001,281 | — | — |